Ashford Hospitality Trust Inc Historical Data - AHT-G | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Ashford Hospitality Trust Inc (AHT-G)
Ashford Hospitality Trust Inc (AHT-G) Historical

Ashford Hospitality Trust Inc (AHT-G)

14.78

0.00

(0.00%)

Closed April 27 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: 5:03PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	14.78	0	0.00	14.78	14.78	14.78	13
1714084800	14.78	0	0.00	14.78	14.78	14.78	99
1713998400	14.78	0	0.00	14.78	14.78	14.78	5
1713912000	14.78	0	0.00	15	15	14.78	1
1713825600	14.78	0	0.00	14.78	14.78	14.78	8
1713566400	14.78	-0.03	-0.20	14.9	14.9	14.65	1429
1713480000	14.81	-0.12	-0.80	14.81	14.81	14.81	280
1713393600	14.93	0.41	2.82	13.91	14.97	13.91	1649
1713307200	14.52	-0.22	-1.49	14.65	15.3	13.95	4721
1713220800	14.74	-0.44	-2.90	15.6	15.6	13.77	6098
1712961600	15.18	-0.01	-0.07	15	15.18	14.97	1733
1712875200	15.19	0.08	0.53	15.75	15.86	13.61	7930
1712788800	15.11	0	0.00	15.69	15.69	15.11	40
1712702400	15.11	-0.27	-1.74	15	15.89	15	1736
1712616000	15.3774	-0.44	-2.80	16	16	15.04	5103
1712356800	15.82	0.32	2.06	16	16	15.82	237
1712270400	15.5	-0.15	-0.96	15.5	15.99	15.5	314
1712184000	15.65	0.63	4.19	15.6109	16	15.6109	1380
1712097600	15.02	0	0.00	15	15.02	15	3
1712011200	15.02	-0.33	-2.15	15.04	15.05	15.02	324
1711665600	15.35	0	0.00	15.35	15.35	15.35	0
1711579200	15.35	-1.27	-7.64	15.57	15.57	14.54	1620
1711492800	16.62	-0.37	-2.18	16.379999	16.62	16.379999	220
1711406400	16.99	1.4	9.01	15.55	16.99	15.55	2147
1711147200	15.5854	-0.7	-4.33	15.97	15.97	15.5854	418
1711060800	16.29	0	0.00	15.76	16.29	15.76	792
1710974400	16.29	1.27	8.46	15.12	16.29	15.12	1698
1710888000	15.02	0.11	0.74	14.9	15.4899	14.7308	12049
1710801600	14.91	0.55	3.83	14.96	14.96	14.65	1862
1710542400	14.36	-1.13	-7.29	15.26	15.26	13.64	4277
1710456000	15.4899	0.28	1.84	14.58	15.4899	14.58	1740
1710369600	15.21	0	0.00	13.88	15.21	13.88	38
1710283200	15.21	0.27	1.78	15.21	15.21	14.9	222
1710196800	14.9445	-0.5	-3.23	14.65	15.88	14.65	9846
1709941200	15.4428	0.73	4.98	14.6	15.4428	14.6	1605
1709854800	14.71	-1.19	-7.51	15.73	15.73	14.4601	1195
1709768400	15.9038	1.56	10.91	14.6	15.9038	14.6	2086
1709682000	14.34	0	0.00	14.34	14.34	14.34	1
1709595600	14.34	0.04	0.28	13.74	14.34	13.67	1657
1709336400	14.3	-0.4	-2.72	14.3	14.3	13.9393	4200
1709250000	14.7	0.42	2.94	14.5	15.5971	14.5	4543
1709163600	14.28	0.9	6.73	14.32	14.32	14.28	477
1709077200	13.38	-1.62	-10.80	14.5	14.5	13.38	2744
1708990800	15	-0.45	-2.91	15.46	15.745	15	2595
1708731600	15.45	-0.39	-2.43	15.89	16.9	15.41	2195
1708645200	15.8353	0.43	2.80	15.41	17.48	15.41	7445
1708558800	15.4047	-1.08	-6.55	15.4047	15.4047	15.4047	1978
1708472400	16.483799	0.49	3.09	16.483799	16.483799	16.483799	1510
1708126800	15.99	-0.05	-0.31	15.99	16	15.59	856
1708040400	16.04	0	0.00	16.04	16.04	16.04	0
1707954000	16.04	-0.21	-1.29	16.82	16.9	15.61	2158
1707867600	16.25	0.12	0.74	16.6389	16.6389	16.1388	5594
1707781200	16.1314	0.13	0.82	16.45	16.53	16.1314	6032
1707522000	16	-0.41	-2.50	16.559999	16.559999	15.3127	2551
1707435600	16.41	-0.6	-3.53	16.41	16.75	16.41	183
1707349200	17.01	-0.61	-3.46	16.75	17.07	16.44	3050
1707262800	17.62	1.52	9.44	16.129999	18.8	16.059999	14198
1707176400	16.1	-0.39	-2.37	15.95	16.6999	15.95	2565
1706917200	16.489999	1.82	12.41	14.59	16.7	14.2931	14941
1706830800	14.67	1.28	9.56	12.7421	14.82	12.06	11415
1706744400	13.3894	0.38	2.92	13.39	14	13	12347
1706658000	13.01	0.04	0.27	12.4	13.01	12.4	733
1706571600	12.9745	-0.34	-2.52	13.45	13.45	12.9745	1525

Ashford Hospitality

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions